广州酒家(603043)股票信息
| 股票代码 | 603043 |
| 股票名称 | 广州酒家 |
| 最新价/元 | 15.43 |
| 涨跌额/元 | -0.43 |
| 涨跌幅/% | -2.71 |
| 买入/元 | 15.43 |
| 卖出/元 | 15.44 |
| 昨收/元 | 15.86 |
| 今开/元 | 15.85 |
| 最高/元 | 15.95 |
| 最低/元 | 15.23 |
| 成交量/手 | 36057.71 |
| 成交额/万 | 5602.53 |
| 股净值/元 | 15.94 |
| 市净率 | 2.55 |
| 总市值/万 | 877613.35 |
| 流通值/万 | 877613.35 |
| 换手率/% | 0.63 |
| 入市日期 | 2017-06-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
广州酒家(603043)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 15.85 | 15.43 | -0.43 | -2.71 | 36057.71 | 5602.53 | 0.63 |
| 2024-10-10 | 15.94 | 15.86 | 0.06 | 0.38 | 46808.10 | 7476.15 | 0.82 |
| 2024-10-09 | 16.96 | 15.80 | -1.46 | -8.46 | 84011.23 | 13642.59 | 1.48 |
| 2024-10-08 | 19.00 | 17.26 | -0.15 | -0.86 | 163333.15 | 29111.55 | 2.87 |
| 2024-09-30 | 16.50 | 17.41 | 1.48 | 9.29 | 119151.39 | 20186.42 | 2.09 |
| 2024-09-27 | 15.82 | 15.93 | 0.64 | 4.19 | 60451.08 | 9542.34 | 1.06 |
| 2024-09-26 | 13.88 | 15.29 | 1.39 | 10.00 | 76711.62 | 11264.92 | 1.35 |
| 2024-09-25 | 14.00 | 13.90 | 0.00 | 0.00 | 39748.80 | 5610.21 | 0.70 |
| 2024-09-24 | 13.40 | 13.90 | 0.60 | 4.51 | 36387.95 | 4963.35 | 0.64 |
| 2024-09-23 | 13.33 | 13.30 | 0.00 | 0.00 | 9477.80 | 1261.76 | 0.17 |
| 2024-09-20 | 13.41 | 13.30 | -0.11 | -0.82 | 17330.40 | 2295.14 | 0.30 |
| 2024-09-19 | 13.20 | 13.41 | 0.32 | 2.45 | 41009.12 | 5533.41 | 0.72 |
| 2024-09-18 | 13.27 | 13.09 | -0.22 | -1.65 | 20505.15 | 2663.01 | 0.36 |
| 2024-09-13 | 13.48 | 13.31 | -0.16 | -1.19 | 15961.20 | 2126.28 | 0.28 |
| 2024-09-12 | 13.77 | 13.47 | -0.30 | -2.18 | 18402.20 | 2507.98 | 0.32 |
| 2024-09-11 | 13.66 | 13.77 | 0.09 | 0.66 | 12935.00 | 1773.15 | 0.23 |
| 2024-09-10 | 14.13 | 13.68 | -0.40 | -2.84 | 27279.40 | 3748.13 | 0.48 |
| 2024-09-09 | 14.27 | 14.08 | -0.21 | -1.47 | 15999.98 | 2266.77 | 0.28 |
| 2024-09-06 | 14.50 | 14.29 | -0.22 | -1.52 | 13135.79 | 1895.62 | 0.23 |
| 2024-09-05 | 14.26 | 14.51 | 0.22 | 1.54 | 15085.15 | 2177.94 | 0.27 |
| 2024-09-04 | 14.30 | 14.29 | -0.05 | -0.35 | 11702.00 | 1675.87 | 0.21 |
| 2024-09-03 | 14.30 | 14.34 | -0.03 | -0.21 | 13879.61 | 1993.22 | 0.24 |
| 2024-09-02 | 14.80 | 14.37 | -0.48 | -3.23 | 24976.86 | 3626.63 | 0.44 |
| 2024-08-30 | 14.52 | 14.85 | 0.32 | 2.20 | 31364.80 | 4642.42 | 0.55 |
| 2024-08-29 | 14.44 | 14.53 | 0.07 | 0.48 | 12945.06 | 1874.26 | 0.23 |
| 2024-08-28 | 14.31 | 14.46 | 0.07 | 0.49 | 11054.20 | 1596.87 | 0.19 |
| 2024-08-27 | 14.42 | 14.39 | -0.04 | -0.28 | 16178.00 | 2329.44 | 0.28 |
| 2024-08-26 | 14.42 | 14.43 | 0.02 | 0.14 | 12351.00 | 1776.34 | 0.22 |
| 2024-08-23 | 14.18 | 14.41 | 0.23 | 1.62 | 16477.74 | 2354.02 | 0.29 |
| 2024-08-22 | 14.29 | 14.18 | -0.14 | -0.98 | 22057.15 | 3124.70 | 0.39 |
| 2024-08-21 | 14.45 | 14.32 | -0.14 | -0.97 | 13772.63 | 1981.50 | 0.24 |
| 2024-08-20 | 14.62 | 14.46 | -0.16 | -1.09 | 16090.07 | 2333.21 | 0.28 |
| 2024-08-19 | 14.65 | 14.62 | -0.04 | -0.27 | 12627.34 | 1852.89 | 0.22 |
| 2024-08-16 | 14.98 | 14.66 | -0.52 | -3.43 | 35645.16 | 5250.20 | 0.63 |
| 2024-08-15 | 15.15 | 15.18 | 0.08 | 0.53 | 15259.65 | 2321.63 | 0.27 |
| 2024-08-14 | 15.37 | 15.10 | -0.29 | -1.88 | 17593.60 | 2660.95 | 0.31 |
| 2024-08-13 | 15.69 | 15.39 | -0.32 | -2.04 | 24673.00 | 3814.26 | 0.43 |
| 2024-08-12 | 15.64 | 15.71 | -0.02 | -0.13 | 12709.80 | 1993.12 | 0.22 |
| 2024-08-09 | 15.85 | 15.73 | -0.20 | -1.26 | 16822.40 | 2663.51 | 0.30 |
| 2024-08-08 | 15.61 | 15.93 | 0.32 | 2.05 | 20768.90 | 3286.16 | 0.37 |
| 2024-08-07 | 15.80 | 15.61 | -0.20 | -1.27 | 17679.10 | 2759.73 | 0.31 |
| 2024-08-06 | 15.35 | 15.81 | 0.46 | 3.00 | 32608.26 | 5108.80 | 0.57 |
| 2024-08-05 | 15.21 | 15.35 | 0.05 | 0.33 | 21538.20 | 3336.67 | 0.38 |
| 2024-08-02 | 15.27 | 15.30 | 0.00 | 0.00 | 12875.20 | 1978.19 | 0.23 |
| 2024-08-01 | 15.45 | 15.30 | -0.16 | -1.04 | 13473.40 | 2071.74 | 0.24 |
| 2024-07-31 | 14.80 | 15.46 | 0.66 | 4.46 | 30602.40 | 4666.08 | 0.54 |
| 2024-07-30 | 14.82 | 14.80 | -0.03 | -0.20 | 12087.00 | 1781.88 | 0.21 |
| 2024-07-29 | 15.10 | 14.83 | -0.31 | -2.05 | 18969.78 | 2821.19 | 0.33 |
| 2024-07-26 | 15.18 | 15.14 | 0.06 | 0.40 | 9437.48 | 1430.21 | 0.17 |
| 2024-07-25 | 15.00 | 15.08 | 0.08 | 0.53 | 11938.40 | 1803.98 | 0.21 |
| 2024-07-24 | 15.30 | 15.00 | -0.33 | -2.15 | 15572.51 | 2351.90 | 0.27 |
| 2024-07-23 | 15.62 | 15.33 | -0.28 | -1.79 | 12026.50 | 1855.47 | 0.21 |
| 2024-07-22 | 15.66 | 15.61 | -0.05 | -0.32 | 10668.80 | 1660.35 | 0.19 |
| 2024-07-19 | 15.67 | 15.66 | -0.01 | -0.06 | 9858.64 | 1541.17 | 0.17 |
| 2024-07-18 | 15.51 | 15.67 | 0.08 | 0.51 | 12623.21 | 1971.29 | 0.22 |
| 2024-07-17 | 15.29 | 15.59 | 0.30 | 1.96 | 17977.07 | 2784.84 | 0.32 |
| 2024-07-16 | 15.47 | 15.29 | -0.20 | -1.29 | 12931.07 | 1983.27 | 0.23 |
| 2024-07-15 | 15.55 | 15.49 | -0.16 | -1.02 | 10136.04 | 1570.78 | 0.18 |
| 2024-07-12 | 15.68 | 15.65 | 0.01 | 0.06 | 9670.00 | 1511.26 | 0.17 |
| 2024-07-11 | 15.40 | 15.64 | 0.38 | 2.49 | 17190.80 | 2675.90 | 0.30 |
| 2024-07-10 | 15.25 | 15.26 | -0.03 | -0.20 | 11989.75 | 1831.19 | 0.21 |
| 2024-07-09 | 15.31 | 15.29 | -0.03 | -0.20 | 21446.40 | 3255.84 | 0.38 |
| 2024-07-08 | 15.56 | 15.32 | -0.26 | -1.67 | 14905.26 | 2285.02 | 0.26 |
| 2024-07-05 | 15.44 | 15.58 | 0.01 | 0.06 | 15053.40 | 2338.10 | 0.26 |
| 2024-07-04 | 15.94 | 15.57 | -0.36 | -2.26 | 29563.60 | 4600.31 | 0.52 |
| 2024-07-03 | 15.72 | 15.93 | 0.15 | 0.95 | 13844.90 | 2203.91 | 0.24 |
| 2024-07-02 | 15.82 | 15.78 | -0.10 | -0.63 | 13159.95 | 2082.27 | 0.23 |
| 2024-07-01 | 16.00 | 15.88 | -0.09 | -0.56 | 21009.97 | 3314.43 | 0.37 |
| 2024-06-28 | 16.03 | 15.97 | -0.13 | -0.81 | 14568.28 | 2346.83 | 0.26 |
| 2024-06-27 | 16.33 | 16.10 | -0.17 | -1.05 | 11048.39 | 1779.95 | 0.19 |
| 2024-06-26 | 15.88 | 16.27 | 0.38 | 2.39 | 16140.97 | 2594.17 | 0.28 |
| 2024-06-25 | 15.75 | 15.89 | 0.11 | 0.70 | 15793.12 | 2512.58 | 0.28 |
| 2024-06-24 | 16.05 | 15.78 | -0.33 | -2.05 | 16044.40 | 2543.69 | 0.28 |
| 2024-06-21 | 16.22 | 16.11 | -0.01 | -0.06 | 10431.45 | 1681.78 | 0.18 |
| 2024-06-20 | 16.36 | 16.12 | -0.27 | -1.65 | 15685.88 | 2542.33 | 0.28 |
| 2024-06-19 | 16.82 | 16.39 | -0.35 | -2.09 | 23687.50 | 3905.15 | 0.42 |
| 2024-06-18 | 16.75 | 16.74 | -0.09 | -0.54 | 15271.50 | 2567.74 | 0.27 |
| 2024-06-17 | 16.72 | 16.83 | 0.02 | 0.12 | 14720.58 | 2464.46 | 0.26 |
| 2024-06-14 | 16.70 | 16.81 | 0.13 | 0.78 | 13721.20 | 2293.75 | 0.24 |
| 2024-06-13 | 16.90 | 16.68 | -0.22 | -1.30 | 13876.74 | 2320.55 | 0.24 |
| 2024-06-12 | 16.88 | 16.90 | -0.01 | -0.06 | 13922.20 | 2355.49 | 0.24 |
| 2024-06-11 | 16.88 | 16.91 | 0.00 | 0.00 | 13988.05 | 2351.08 | 0.25 |
| 2024-06-07 | 16.89 | 16.91 | 0.03 | 0.18 | 13069.00 | 2209.86 | 0.23 |
| 2024-06-06 | 17.19 | 16.88 | -0.30 | -1.75 | 25937.55 | 4402.66 | 0.46 |
| 2024-06-05 | 17.29 | 17.18 | -0.11 | -0.64 | 13933.00 | 2403.25 | 0.24 |
| 2024-06-04 | 17.16 | 17.29 | 0.13 | 0.76 | 14301.00 | 2460.21 | 0.25 |
| 2024-06-03 | 17.37 | 17.16 | -0.21 | -1.21 | 17530.00 | 3010.59 | 0.31 |
| 2024-05-31 | 17.22 | 17.37 | 0.19 | 1.11 | 15113.99 | 2619.86 | 0.27 |
| 2024-05-30 | 17.25 | 17.18 | -0.12 | -0.69 | 18878.80 | 3249.39 | 0.33 |
| 2024-05-29 | 17.65 | 17.78 | 0.08 | 0.45 | 17118.20 | 3038.11 | 0.30 |
| 2024-05-28 | 17.87 | 17.70 | -0.19 | -1.06 | 22852.90 | 4048.72 | 0.40 |
| 2024-05-27 | 17.90 | 17.89 | 0.06 | 0.34 | 22496.42 | 4004.65 | 0.40 |
| 2024-05-24 | 17.87 | 17.83 | -0.03 | -0.17 | 26518.32 | 4739.69 | 0.47 |
| 2024-05-23 | 18.21 | 17.86 | -0.37 | -2.03 | 45031.00 | 8079.15 | 0.79 |
| 2024-05-22 | 18.30 | 18.23 | -0.11 | -0.60 | 22825.92 | 4161.95 | 0.40 |
| 2024-05-21 | 18.37 | 18.34 | 0.00 | 0.00 | 22542.92 | 4138.13 | 0.40 |
| 2024-05-20 | 18.13 | 18.34 | 0.20 | 1.10 | 46083.40 | 8477.22 | 0.81 |
| 2024-05-17 | 17.94 | 18.14 | 0.26 | 1.45 | 30067.49 | 5420.78 | 0.53 |
| 2024-05-16 | 18.08 | 17.88 | -0.18 | -1.00 | 43508.11 | 7797.71 | 0.76 |
| 2024-05-15 | 18.36 | 18.06 | -0.26 | -1.42 | 37577.20 | 6815.83 | 0.66 |
日K线
周K线
月K线
